Free Trial

DAVIDsTEA (DTEA) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free DTEA Stock Alerts
$0.20
+0.02 (+10.83%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsTrends

DAVIDsTEA Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
-29.39%
3 Month
Performance
-35.07%
6 Month
Performance
-39.81%
Year-To-Date
Performance
-41.61%
1 Year
Performance
-52.40%
Receive DTEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DAVIDsTEA and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

DTEA Stock Chart for Sunday, May, 26, 2024

DTEA Chart by TradingView

DAVIDsTEA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.18$0.18$0.20$0.1741,145 shs$4.90 million
05/23/2024$0.19$0.18
-4.30%		$0.20$0.1741,145 shs$4.90 million
05/22/2024$0.20$0.19
-3.80%		$0.20$0.1914,659 shs$5.12 million
05/21/2024$0.20$0.20$0.21$0.1813 shs$5.33 million
05/20/2024$0.20$0.20$0.20$0.2083,634 shs$5.33 million
05/17/2024$0.19$0.20
+4.88%		$0.23$0.1983,634 shs$13.82 million
05/16/2024$0.19$0.19$0.20$0.194,498 shs$5.08 million
05/15/2024$0.20$0.19
-2.00%		$0.20$0.194,498 shs$5.08 million
05/14/2024$0.20$0.20$0.20$0.193,140 shs$5.18 million
05/13/2024$0.24$0.20
-18.75%		$0.20$0.193,140 shs$5.18 million
05/10/2024$0.20$0.20$0.23$0.1943,463 shs$5.31 million
05/09/2024$0.25$0.20
-19.19%		$0.23$0.1943,463 shs$5.31 million
05/08/2024$0.25$0.25$0.25$0.243,468 shs$6.58 million
05/07/2024$0.27$0.25
-8.33%		$0.25$0.243,468 shs$6.58 million
05/06/2024$0.27$0.27$0.28$0.2799,452 shs$7.17 million
05/03/2024$0.27$0.27$0.32$0.2710,102 shs$7.17 million
05/02/2024$0.29$0.27
-5.28%		$0.32$0.277,801 shs$7.17 million
05/01/2024$0.28$0.29
+1.81%		$0.30$0.294,608 shs$7.57 million
04/30/2024$0.28$0.28$0.30$0.286,216 shs$7.44 million
04/29/2024$0.29$0.28
-3.40%		$0.30$0.286,216 shs$7.44 million
04/26/2024$0.28$0.29
+2.46%		$0.29$0.2718,735 shs$7.70 million
04/25/2024$0.28$0.28$0.28$0.2828 shs$7.52 million
04/24/2024$0.28$0.28$0.28$0.2876 shs$7.52 million
04/23/2024$0.28$0.28
-0.14%		$0.28$0.27260 shs$7.52 million
04/22/2024$0.27$0.28
+6.87%		$0.28$0.281,595 shs$7.53 million
04/19/2024$0.32$0.32$0.33$0.2815,960 shs$8.50 million
04/18/2024$0.31$0.32
+3.90%		$0.33$0.2815,960 shs$8.50 million
04/17/2024$0.31$0.31$0.31$0.31124 shs$8.18 million
04/16/2024$0.29$0.31
+5.70%		$0.31$0.31124 shs$8.18 million
04/15/2024$0.31$0.29
-6.00%		$0.29$0.293,257 shs$7.74 million
04/12/2024$0.31$0.31$0.31$0.3113 shs$8.24 million
04/11/2024$0.27$0.31
+14.81%		$0.31$0.3110 shs$8.24 million
04/10/2024$0.27$0.27$0.27$0.27147,589 shs$7.17 million
04/09/2024$0.31$0.27
-13.57%		$0.28$0.26147,589 shs$7.17 million
04/08/2024$0.32$0.31
-1.98%		$0.31$0.30755 shs$8.30 million
04/05/2024$0.29$0.32
+9.90%		$0.32$0.329,872 shs$8.47 million
04/04/2024$0.29$0.29$0.33$0.273,091 shs$7.71 million
04/03/2024$0.29$0.29$0.33$0.273,091 shs$7.71 million
04/02/2024$0.28$0.29
+4.02%		$0.30$0.293,091 shs$7.71 million
04/01/2024$0.31$0.28
-8.59%		$0.29$0.2716,409 shs$7.41 million
Memorial Day Sale! Get 90% OFF Behind the Markets! (Ad)

Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...

You can UNCOVER YOUR MYSTERY DISCOUNT HERE!
03/29/2024$0.32$0.31
-3.17%		$0.32$0.311,089 shs$8.10 million
03/28/2024$0.32$0.32$0.32$0.304,083 shs$8.37 million
03/27/2024$0.31$0.32
+0.57%		$0.32$0.304,083 shs$8.37 million
03/26/2024$0.31$0.31
+2.65%		$0.35$0.298,247 shs$8.32 million
03/25/2024$0.30$0.31
+3.42%		$0.31$0.314,370 shs$8.11 million
03/22/2024$0.30$0.30
-0.12%		$0.30$0.304,467 shs$7.84 million
03/21/2024$0.29$0.30
+1.84%		$0.32$0.293,969 shs$7.85 million
03/20/2024$0.30$0.29
-3.33%		$0.32$0.2912,581 shs$7.71 million
03/19/2024$0.28$0.30
+7.14%		$0.33$0.3081,410 shs$7.97 million
03/18/2024$0.28$0.28$0.28$0.2895 shs$7.44 million
03/15/2024$0.28$0.28$0.28$0.283,724 shs$7.44 million
03/14/2024$0.27$0.28
+5.18%		$0.28$0.283,724 shs$7.44 million
03/13/2024$0.29$0.27
-8.39%		$0.29$0.266,323 shs$7.07 million
03/12/2024$0.30$0.29
-3.33%		$0.31$0.2911,141 shs$7.72 million
03/11/2024$0.31$0.30
-3.05%		$0.32$0.2943,974 shs$7.99 million
03/08/2024$0.33$0.31
-5.15%		$0.31$0.31196 shs$8.24 million
03/07/2024$0.32$0.33
+3.78%		$0.33$0.3114,473 shs$8.69 million
03/06/2024$0.32$0.32$0.33$0.299,827 shs$8.37 million
03/05/2024$0.32$0.32
-1.49%		$0.33$0.299,827 shs$8.37 million
03/04/2024$0.31$0.32
+1.96%		$0.32$0.29328 shs$8.50 million
03/01/2024$0.29$0.31
+8.70%		$0.33$0.293,951 shs$8.33 million
02/29/2024$0.29$0.29$0.34$0.295,895 shs$7.67 million
02/28/2024$0.29$0.29
-0.52%		$0.34$0.295,895 shs$7.67 million
02/27/2024$0.32$0.29
-7.99%		$0.30$0.295,538 shs$7.71 million
02/26/2024$0.32$0.32$0.33$0.314,665 shs$8.38 million

Related Companies:
This page (NASDAQ:DTEA) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s PRIME is Set to Shock the World
InvestorPlace
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
Just $9 for a Year of Winning Market Insights
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy